Premium
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.32414910859 | 6.17 | 6.25 | 6.07 | 330631 | 6.18623575 | CS |
| 4 | -0.07 | -1.12540192926 | 6.22 | 6.3289 | 5.95 | 308698 | 6.17237417 | CS |
| 12 | 0.19 | 3.18791946309 | 5.96 | 6.41 | 5.9 | 310181 | 6.13981676 | CS |
| 26 | 0.41 | 7.14285714286 | 5.74 | 6.41 | 5.5801 | 307384 | 5.96285891 | CS |
| 52 | 0.37 | 6.40138408304 | 5.78 | 6.41 | 5.5801 | 261258 | 5.901921 | CS |
| 156 | 1.07 | 21.062992126 | 5.08 | 6.41 | 4.6 | 243530 | 5.5084356 | CS |
| 260 | 0.16 | 2.67111853088 | 5.99 | 6.41 | 4.6 | 242170 | 5.54744155 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550400 | 6.15 | -0.08 | -1.28 | 6.22 | 6.22 | 6.07 | 417355 |
| 1783464000 | 6.23 | 0.05 | 0.81 | 6.15 | 6.25 | 6.11 | 501872 |
| 1783377600 | 6.18 | 0.02 | 0.32 | 6.18 | 6.22 | 6.1645 | 186996 |
| 1783032000 | 6.16 | 0.03 | 0.49 | 6.17 | 6.2 | 6.1449999 | 216301 |
| 1782945600 | 6.13 | -0.01 | -0.16 | 6.07 | 6.175 | 6.07 | 169778 |
| 1782859200 | 6.14 | -0.01 | -0.16 | 5.95 | 6.2 | 5.95 | 699962 |
| 1782772800 | 6.15 | 0.1 | 1.65 | 6.09 | 6.17 | 6.025 | 411564 |
| 1782513600 | 6.05 | -0.08 | -1.31 | 6.13 | 6.16 | 6.0199999 | 424504 |
| 1782427200 | 6.13 | -0.07 | -1.13 | 6.2 | 6.235 | 6.125 | 364885 |
| 1782340800 | 6.2 | -0.01 | -0.16 | 6.21 | 6.23 | 6.16 | 295065 |
| 1782254400 | 6.21 | 0.05 | 0.81 | 6.12 | 6.23 | 6.11 | 198048 |
| 1782168000 | 6.16 | -0.03 | -0.48 | 6.225 | 6.26 | 6.13 | 286928 |
| 1781822400 | 6.19 | 0.02 | 0.32 | 6.2 | 6.2251 | 6.17 | 173289 |
| 1781736000 | 6.17 | -0.09 | -1.44 | 6.26 | 6.2924 | 6.16 | 234731 |
| 1781649600 | 6.26 | -0.01 | -0.16 | 6.3 | 6.3 | 6.225 | 145055 |
| 1781563200 | 6.2699999 | 0.03 | 0.48 | 6.3 | 6.3289 | 6.255 | 300296 |
| 1781304000 | 6.24 | 0.02 | 0.32 | 6.24 | 6.245 | 6.16 | 316285 |
| 1781217600 | 6.22 | 0.02 | 0.32 | 6.22 | 6.25 | 6.17 | 213646 |
| 1781131200 | 6.2 | 0.02 | 0.32 | 6.18 | 6.22 | 6.18 | 340241 |
| 1781044800 | 6.18 | 0.04 | 0.65 | 6.16 | 6.195 | 6.11 | 459858 |
| 1780958400 | 6.14 | 0.03 | 0.49 | 6.14 | 6.155 | 6.098 | 316000 |
| 1780699200 | 6.11 | -0.09 | -1.45 | 6.19 | 6.19 | 6.08 | 348570 |
| 1780612800 | 6.2 | 0.01 | 0.16 | 6.2 | 6.235 | 6.18 | 372779 |
| 1780526400 | 6.19 | -0.01 | -0.16 | 6.23 | 6.23 | 6.17 | 341373 |
| 1780440000 | 6.2 | -0.02 | -0.32 | 6.22 | 6.25 | 6.19 | 243395 |
| 1780353600 | 6.22 | -0.11 | -1.74 | 6.28 | 6.28 | 6.205 | 381022 |
| 1780094400 | 6.33 | -0.02 | -0.31 | 6.37 | 6.41 | 6.33 | 432135 |
| 1780008000 | 6.35 | 0 | 0.00 | 6.36 | 6.36 | 6.3099999 | 414822 |
| 1779921600 | 6.35 | 0 | 0.00 | 6.37 | 6.37 | 6.28 | 283322 |
| 1779835200 | 6.35 | 0.06 | 0.95 | 6.34 | 6.37 | 6.32 | 410101 |
| 1779489600 | 6.29 | 0.04 | 0.72 | 6.25 | 6.3099999 | 6.224 | 391670 |
| 1779403200 | 6.245 | 0.04 | 0.73 | 6.19 | 6.26 | 6.14 | 507860 |
| 1779316800 | 6.2 | 0.09 | 1.47 | 6.12 | 6.2 | 6.085 | 314537 |
| 1779230400 | 6.11 | 0.01 | 0.16 | 6.09 | 6.12 | 6.05 | 340421 |
| 1779144000 | 6.1 | 0.1 | 1.67 | 6.03 | 6.1 | 6.01 | 381160 |
| 1778884800 | 6 | -0.1 | -1.64 | 6.08 | 6.08 | 6 | 371763 |
| 1778798400 | 6.1 | 0.06 | 0.99 | 6.0599999 | 6.1 | 6.055 | 318862 |
| 1778712000 | 6.04 | 0.01 | 0.17 | 6.03 | 6.07 | 5.995 | 160235 |
| 1778625600 | 6.03 | -0.03 | -0.50 | 6.05 | 6.05 | 5.9901 | 184710 |
| 1778539200 | 6.0599999 | 0.02 | 0.33 | 6.05 | 6.0599999 | 6.01 | 162938 |
| 1778280000 | 6.04 | 0.09 | 1.51 | 5.98 | 6.04 | 5.9349999 | 351971 |
| 1778193600 | 5.95 | -0.08 | -1.33 | 6.04 | 6.04 | 5.9 | 283692 |
| 1778107200 | 6.03 | 0.04 | 0.67 | 6.03 | 6.04 | 6.005 | 166073 |
| 1778020800 | 5.99 | 0 | 0.00 | 5.99 | 6.01 | 5.97 | 222022 |
| 1777934400 | 5.99 | 0.03 | 0.50 | 5.96 | 6 | 5.9349999 | 293153 |
| 1777675200 | 5.96 | -0.15 | -2.45 | 6.08 | 6.095 | 5.95 | 410640 |
| 1777588800 | 6.11 | 0.06 | 0.99 | 6.0599999 | 6.15 | 6.05 | 616625 |
| 1777502400 | 6.05 | 0.01 | 0.17 | 6.04 | 6.05 | 6.0101 | 232186 |
| 1777416000 | 6.04 | 0 | 0.00 | 6.03 | 6.04 | 5.99 | 217869 |
| 1777329600 | 6.04 | 0.03 | 0.50 | 6.01 | 6.05 | 5.99 | 386363 |
| 1777070400 | 6.01 | 0.07 | 1.18 | 5.96 | 6.01 | 5.94 | 206881 |
| 1776984000 | 5.94 | -0.02 | -0.34 | 5.95 | 5.98 | 5.91 | 173797 |
| 1776897600 | 5.96 | 0.04 | 0.68 | 5.96 | 5.97 | 5.925 | 133819 |
| 1776811200 | 5.92 | -0.05 | -0.84 | 5.99 | 5.995 | 5.9 | 173499 |
| 1776724800 | 5.97 | -0.05 | -0.83 | 6.01 | 6.01 | 5.96 | 158748 |
| 1776465600 | 6.0199999 | 0.06 | 1.01 | 5.98 | 6.0199999 | 5.955 | 307949 |
| 1776379200 | 5.96 | 0 | 0.00 | 5.96 | 5.975 | 5.9105 | 310669 |
| 1776292800 | 5.96 | 0.03 | 0.51 | 5.95 | 5.96 | 5.9 | 305202 |
| 1776206400 | 5.93 | 0.07 | 1.19 | 5.87 | 5.93 | 5.86 | 196666 |
| 1776120000 | 5.86 | 0.06 | 1.03 | 5.8 | 5.86 | 5.78 | 291484 |
| 1775860800 | 5.8 | -0.02 | -0.34 | 5.85 | 5.9 | 5.775 | 528170 |
| 1775774400 | 5.82 | 0.05 | 0.87 | 5.7699999 | 5.85 | 5.76 | 327864 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
